The Mission Group plc (TMG.L) LSE

Currency In GBp

TMG.L Historical Return

If you invested 1000 GBp in The Mission Group plc (TMG.L) 10 years ago, it would be worth 667.33 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 273.51 GBp, while 1000 GBp invested 1 year ago would be worth 651.75 GBp. This corresponds to total returns of -33.27%, -72.65%, -34.82%, respectively, with annualized returns of -3.96%, -22.83%, -34.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TMG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	17.25	16.75	16.75	17.25	16.51	105,750
July 09, 2026	17.5	17.25	17.25	17.5	17.05	74,869
July 08, 2026	17.5	17.5	17.5	18	17.25	47,664
July 07, 2026	18	17.5	17.5	18	17	17,992
July 06, 2026	18	18	18	18.14	17.22	13,051
July 03, 2026	18	17	17	18.22	17	21,546
July 02, 2026	18	18	18	18	18	0
July 01, 2026	18	18	18	18	17.4	7,620
June 30, 2026	18	18	18	18	18	0
June 29, 2026	18	18	18	18	17	55,030
June 26, 2026	18.5	18	18	19	17.89	94,336
June 25, 2026	18.5	18.5	18.5	18.75	18.29	26,730
June 24, 2026	18.5	18.5	18.5	18.5	18.5	0
June 23, 2026	18.5	18.5	18.5	18.5	18.29	7,110
June 22, 2026	18.5	18.5	18.5	19	18.29	16,699
June 19, 2026	18.5	18.5	18.5	19	18.29	21,525
June 18, 2026	18.5	18.5	18.5	18.5	18.5	0
June 17, 2026	18.5	18.5	18.5	19	18.27	3,072
June 16, 2026	18.5	18.5	18.5	18.5	18	18,336
June 15, 2026	17.5	18.5	18.5	19	17.5	148,647
June 12, 2026	17.5	17.5	17.5	17.5	17.5	0
June 11, 2026	17.5	17.5	17.5	17.5	17	10,685
June 10, 2026	17.5	17.5	17.5	17.5	17.5	57,593
June 09, 2026	17.5	17.5	17.5	17.5	17	49,204
June 08, 2026	17.5	17.5	17.5	18	17	19,067
June 05, 2026	17.5	17.5	17.5	17.95	17.2	18,323
June 04, 2026	17.5	17.5	17.5	17.99	17	64,147
June 03, 2026	17.67	17.75	17.75	17.75	17	5,057
June 02, 2026	18	18	18	18	17	6,919
June 01, 2026	18	18	18	18	17	11,768
May 29, 2026	18.5	18	18	18.63	17	31,154
May 28, 2026	18	18.5	18.5	19	18	28,775
May 27, 2026	18.22	18.5	18.5	19	18	28,752
May 26, 2026	19	19	19	20	18	27,299
May 22, 2026	19	19	19	20	18	97,892
May 21, 2026	14.5	19	19	20	14.5	742,859
May 20, 2026	14.25	14.5	14.5	15.25	14	68,955
May 19, 2026	13.75	14.25	14.25	14.25	13.61	194,033
May 18, 2026	13.75	13.75	13.75	13.95	13.61	41,518
May 15, 2026	13.75	13.75	13.75	14	13.75	53,483
May 14, 2026	13.75	13.75	13.75	13.75	13.75	0
May 13, 2026	13.75	13.75	13.75	13.75	13.55	62,667
May 12, 2026	14.5	13.75	13.75	14.5	13.5	204,587
May 11, 2026	14.25	14.25	14.25	14.5	14	24,077
May 08, 2026	14.5	14.25	14.25	14.5	14	147,116
May 07, 2026	14.25	14.5	14.5	14.8	13.8	67,184
May 06, 2026	13.25	14	14	14.5	13.25	65,628
May 05, 2026	13.25	13.25	13.25	13.5	13.25	29,735
May 01, 2026	13.25	13.25	13.25	13.45	13.15	74,228
April 30, 2026	13.25	13.25	13.25	13.25	13.22	7,510
April 29, 2026	12.75	13.25	13.25	13.5	12.75	178,505
April 28, 2026	12.5	12.75	12.75	13.4	12.31	185,866
April 27, 2026	12.75	12.5	12.5	13	12.31	14,886
April 24, 2026	12.5	12.5	12.5	12.7	12.3	56,758
April 23, 2026	12.5	12.6	12.6	13	12.45	133,675
April 22, 2026	12.5	12.5	12.5	13	12.3	28,821
April 21, 2026	12.5	12.5	12.5	13	12.3	6,493
April 20, 2026	12.5	12.5	12.5	12.5	12	29,527
April 17, 2026	12.5	12.5	12.5	13	12.23	264,967
April 16, 2026	12.5	12.5	12.5	12.5	12.13	56,379